Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR Income Opportunities Fund (NY: KIO )

13.48 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 9.235 9.264 9.207 9.241 252,870 +0.02(+0.18%)
Sep 27, 2018 9.190 9.224 9.179 9.224 286,983 -0.01(-0.06%)
Sep 26, 2018 9.359 9.359 9.213 9.230 198,718 -0.12(-1.27%)
Sep 25, 2018 9.325 9.348 9.315 9.348 76,099 +0.04(+0.42%)
Sep 24, 2018 9.264 9.321 9.264 9.309 132,734 +0.01(+0.06%)
Sep 21, 2018 9.348 9.348 9.286 9.303 132,117 -0.03(-0.36%)
Sep 20, 2018 9.320 9.342 9.292 9.337 176,608 +0.02(+0.24%)
Sep 19, 2018 9.230 9.320 9.230 9.314 176,034 +0.05(+0.49%)
Sep 18, 2018 9.365 9.365 9.230 9.269 386,913 -0.10(-1.03%)
Sep 17, 2018 9.382 9.399 9.331 9.365 149,962 +0.00(+0.00%)
Sep 14, 2018 9.421 9.421 9.359 9.365 176,334 -0.06(-0.60%)
Sep 13, 2018 9.421 9.432 9.399 9.421 110,549 +0.01(+0.09%)
Sep 12, 2018 9.396 9.413 9.346 9.413 163,926 +0.04(+0.42%)
Sep 11, 2018 9.357 9.385 9.346 9.374 95,975 +0.02(+0.18%)
Sep 10, 2018 9.279 9.362 9.279 9.357 152,120 +0.08(+0.84%)
Sep 07, 2018 9.290 9.312 9.279 9.279 199,479 -0.03(-0.36%)
Sep 06, 2018 9.362 9.379 9.307 9.312 206,616 -0.03(-0.36%)
Sep 05, 2018 9.407 9.418 9.346 9.346 325,744 -0.10(-1.01%)
Sep 04, 2018 9.402 9.446 9.390 9.441 171,679 +0.01(+0.06%)
Aug 31, 2018 9.435 9.435 9.435 0 +0.00(+0.00%)
Aug 30, 2018 9.362 9.435 9.362 9.435 120,144 +0.06(+0.66%)
Aug 29, 2018 9.396 9.457 9.374 9.374 165,208 -0.03(-0.36%)
Aug 28, 2018 9.457 9.457 9.385 9.407 68,409 -0.04(-0.41%)
Aug 27, 2018 9.463 9.463 9.434 9.446 94,140 +0.04(+0.39%)
Aug 24, 2018 9.463 9.472 9.390 9.410 112,352 -0.03(-0.27%)
Aug 23, 2018 9.418 9.435 9.402 9.435 104,107 +0.02(+0.24%)
Aug 22, 2018 9.379 9.413 9.372 9.413 78,981 +0.05(+0.54%)
Aug 21, 2018 9.413 9.435 9.351 9.362 116,596 -0.04(-0.42%)
Aug 20, 2018 9.446 9.452 9.402 9.402 116,185 -0.02(-0.18%)
Aug 17, 2018 9.441 9.452 9.418 9.418 57,070 -0.00(-0.00%)
Aug 16, 2018 9.463 9.463 9.418 9.418 86,148 -0.01(-0.12%)
Aug 15, 2018 9.435 9.439 9.413 9.430 103,767 -0.01(-0.06%)
Aug 14, 2018 9.368 9.446 9.362 9.435 105,910 +0.08(+0.84%)
Aug 13, 2018 9.407 9.407 9.340 9.357 82,375 -0.02(-0.24%)
Aug 10, 2018 9.340 9.390 9.340 9.379 162,267 -0.01(-0.06%)
Aug 09, 2018 9.407 9.418 9.351 9.385 232,021 -0.05(-0.50%)
Aug 08, 2018 9.416 9.432 9.388 9.432 114,385 +0.00(+0.00%)
Aug 07, 2018 9.432 9.443 9.410 9.432 156,539 +0.00(+0.00%)
Aug 06, 2018 9.421 9.432 9.410 9.432 124,180 +0.03(+0.29%)
Aug 03, 2018 9.327 9.416 9.327 9.405 209,428 +0.08(+0.89%)
Aug 02, 2018 9.349 9.349 9.310 9.321 74,577 -0.03(-0.30%)
Aug 01, 2018 9.316 9.355 9.316 9.349 143,840 +0.00(+0.00%)
Jul 31, 2018 9.305 9.371 9.305 9.349 212,941 +0.02(+0.24%)
Jul 30, 2018 9.310 9.327 9.305 9.327 166,167 +0.02(+0.18%)
Jul 27, 2018 9.299 9.316 9.277 9.310 127,243 +0.02(+0.18%)
Jul 26, 2018 9.299 9.305 9.266 9.294 82,834 +0.00(+0.00%)
Jul 25, 2018 9.299 9.316 9.266 9.294 115,311 -0.01(-0.12%)
Jul 24, 2018 9.310 9.310 9.271 9.305 107,477 +0.01(+0.12%)
Jul 23, 2018 9.283 9.305 9.227 9.294 140,800 +0.03(+0.30%)
Jul 20, 2018 9.227 9.277 9.227 9.266 114,151 +0.02(+0.18%)
Jul 19, 2018 9.244 9.249 9.177 9.249 155,402 +0.02(+0.24%)
Jul 18, 2018 9.188 9.227 9.177 9.227 146,464 +0.06(+0.67%)
Jul 17, 2018 9.111 9.166 9.102 9.166 83,722 +0.07(+0.79%)
Jul 16, 2018 9.133 9.144 9.083 9.094 114,052 -0.03(-0.30%)
Jul 13, 2018 9.155 9.172 9.088 9.122 173,243 -0.03(-0.36%)
Jul 12, 2018 9.205 9.205 9.144 9.155 112,707 -0.02(-0.21%)
Jul 11, 2018 9.163 9.196 9.152 9.174 151,018 +0.01(+0.08%)
Jul 10, 2018 9.191 9.213 9.152 9.167 123,211 -0.02(-0.26%)
Jul 09, 2018 9.218 9.218 9.180 9.191 151,149 -0.01(-0.06%)
Jul 06, 2018 9.185 9.213 9.180 9.196 194,227 -0.03(-0.36%)
Jul 05, 2018 9.240 9.242 9.202 9.229 199,967 +0.01(+0.12%)
Jul 03, 2018 9.218 9.218 9.218 0 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.